Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.28 | 44.90 | 43.50 | 43.50 | 10,495 | -0.47(-1.06%) |
Aug 30, 2021 | 43.19 | 44.59 | 42.72 | 43.97 | 17,051 | +1.09(+2.54%) |
Aug 27, 2021 | 41.79 | 43.97 | 41.79 | 42.88 | 21,462 | +1.40(+3.37%) |
Aug 26, 2021 | 42.10 | 43.03 | 41.01 | 41.48 | 14,665 | -0.31(-0.74%) |
Aug 25, 2021 | 42.72 | 43.03 | 41.48 | 41.79 | 14,472 | -1.24(-2.89%) |
Aug 24, 2021 | 42.72 | 43.19 | 41.48 | 43.03 | 11,814 | +0.16(+0.36%) |
Aug 23, 2021 | 40.86 | 43.03 | 40.55 | 42.88 | 14,874 | +2.64(+6.56%) |
Aug 20, 2021 | 38.84 | 40.39 | 38.53 | 40.24 | 14,857 | +1.09(+2.78%) |
Aug 19, 2021 | 39.93 | 40.24 | 38.84 | 39.15 | 14,437 | -0.31(-0.79%) |
Aug 18, 2021 | 41.17 | 41.25 | 39.46 | 39.46 | 14,055 | -1.71(-4.15%) |
Aug 17, 2021 | 41.01 | 41.79 | 40.70 | 41.17 | 12,524 | -0.62(-1.49%) |
Aug 16, 2021 | 42.57 | 42.72 | 41.64 | 41.79 | 13,698 | -0.93(-2.18%) |
Aug 13, 2021 | 43.34 | 44.28 | 42.26 | 42.72 | 16,903 | -0.16(-0.36%) |
Aug 12, 2021 | 42.57 | 43.19 | 42.26 | 42.88 | 19,312 | +0.31(+0.73%) |
Aug 11, 2021 | 42.57 | 42.72 | 41.79 | 42.57 | 22,219 | +0.16(+0.37%) |
Aug 10, 2021 | 42.72 | 43.03 | 42.10 | 42.41 | 18,689 | -0.31(-0.73%) |
Aug 09, 2021 | 43.19 | 43.50 | 42.10 | 42.72 | 26,780 | -0.47(-1.08%) |
Aug 06, 2021 | 41.64 | 43.58 | 40.70 | 43.19 | 23,029 | +1.86(+4.51%) |
Aug 05, 2021 | 40.08 | 41.48 | 40.08 | 41.33 | 14,793 | +0.93(+2.31%) |
Aug 04, 2021 | 39.31 | 40.86 | 38.99 | 40.39 | 24,745 | +0.93(+2.36%) |
Aug 03, 2021 | 40.55 | 40.70 | 39.15 | 39.46 | 25,318 | -1.09(-2.68%) |
Aug 02, 2021 | 41.79 | 42.26 | 40.39 | 40.55 | 29,414 | -1.40(-3.33%) |
Jul 30, 2021 | 42.88 | 43.66 | 41.33 | 41.95 | 35,651 | -0.93(-2.17%) |
Jul 29, 2021 | 44.59 | 45.52 | 41.79 | 42.88 | 40,389 | -1.86(-4.17%) |
Jul 28, 2021 | 39.46 | 44.90 | 39.46 | 44.74 | 57,105 | +5.28(+13.39%) |
Jul 27, 2021 | 39.31 | 40.08 | 37.29 | 39.46 | 71,656 | +0.31(+0.79%) |
Jul 26, 2021 | 39.93 | 40.70 | 38.99 | 39.15 | 16,789 | -1.09(-2.70%) |
Jul 23, 2021 | 40.39 | 41.17 | 40.08 | 40.24 | 15,540 | -0.31(-0.77%) |
Jul 22, 2021 | 41.95 | 42.57 | 40.39 | 40.55 | 46,815 | -1.86(-4.40%) |
Jul 21, 2021 | 42.72 | 42.72 | 41.48 | 42.41 | 14,912 | +0.16(+0.37%) |
Jul 20, 2021 | 41.95 | 43.03 | 41.33 | 42.26 | 21,715 | +0.47(+1.12%) |
Jul 19, 2021 | 41.01 | 42.57 | 40.86 | 41.79 | 16,152 | +0.47(+1.13%) |
Jul 16, 2021 | 41.95 | 42.72 | 40.39 | 41.33 | 24,982 | +0.31(+0.76%) |
Jul 15, 2021 | 42.10 | 42.33 | 40.86 | 41.01 | 31,886 | -1.09(-2.58%) |
Jul 14, 2021 | 43.66 | 43.66 | 41.95 | 42.10 | 23,290 | -1.09(-2.52%) |
Jul 13, 2021 | 43.81 | 44.43 | 42.72 | 43.19 | 24,528 | -0.93(-2.11%) |
Jul 12, 2021 | 46.14 | 46.92 | 43.81 | 44.12 | 27,706 | -2.33(-5.02%) |
Jul 09, 2021 | 44.59 | 46.61 | 44.12 | 46.45 | 23,669 | +1.86(+4.18%) |
Jul 08, 2021 | 41.79 | 44.90 | 41.66 | 44.59 | 30,204 | +2.17(+5.13%) |
Jul 07, 2021 | 44.43 | 45.05 | 42.26 | 42.41 | 34,881 | -2.02(-4.55%) |
Jul 06, 2021 | 45.67 | 45.67 | 43.97 | 44.43 | 20,043 | -1.24(-2.72%) |
Jul 02, 2021 | 48.32 | 48.32 | 45.05 | 45.67 | 32,206 | -0.16(-0.34%) |
Jul 01, 2021 | 44.59 | 46.76 | 44.43 | 45.83 | 45,334 | +1.55(+3.51%) |
Jun 30, 2021 | 43.97 | 45.36 | 43.81 | 44.28 | 41,067 | -0.16(-0.35%) |
Jun 29, 2021 | 46.61 | 47.77 | 43.97 | 44.43 | 47,148 | -2.18(-4.67%) |
Jun 28, 2021 | 49.87 | 50.49 | 46.30 | 46.61 | 35,395 | -3.88(-7.69%) |
Jun 25, 2021 | 50.80 | 52.36 | 50.26 | 50.49 | 150,741 | -0.16(-0.31%) |
Jun 24, 2021 | 51.42 | 52.04 | 49.87 | 50.65 | 19,407 | -0.93(-1.81%) |
Jun 23, 2021 | 51.27 | 51.73 | 50.57 | 51.58 | 52,277 | +0.78(+1.53%) |
Jun 22, 2021 | 50.96 | 50.96 | 48.86 | 50.80 | 16,729 | +0.16(+0.31%) |
Jun 21, 2021 | 49.87 | 50.80 | 48.32 | 50.65 | 27,785 | +1.24(+2.52%) |
Jun 18, 2021 | 48.94 | 50.02 | 48.47 | 49.40 | 36,568 | -0.62(-1.24%) |
Jun 17, 2021 | 50.96 | 51.42 | 49.40 | 50.02 | 30,847 | -1.40(-2.72%) |
Jun 16, 2021 | 48.63 | 51.58 | 48.08 | 51.42 | 44,317 | +3.42(+7.12%) |
Jun 15, 2021 | 51.11 | 51.35 | 47.93 | 48.01 | 32,262 | -2.95(-5.79%) |
Jun 14, 2021 | 51.73 | 52.67 | 50.49 | 50.96 | 49,137 | -0.16(-0.30%) |
Jun 11, 2021 | 50.49 | 51.11 | 49.56 | 51.11 | 29,208 | +1.40(+2.81%) |
Jun 10, 2021 | 49.56 | 49.87 | 48.39 | 49.71 | 18,224 | +0.62(+1.27%) |
Jun 09, 2021 | 48.47 | 49.87 | 48.32 | 49.09 | 22,152 | +0.62(+1.28%) |
Jun 08, 2021 | 48.32 | 49.40 | 47.38 | 48.47 | 20,925 | +0.16(+0.32%) |
Jun 07, 2021 | 46.45 | 49.02 | 45.83 | 48.32 | 30,943 | +2.17(+4.71%) |
Jun 04, 2021 | 47.23 | 47.54 | 45.21 | 46.14 | 22,486 | -0.47(-1.00%) |
Jun 03, 2021 | 46.76 | 47.23 | 45.52 | 46.61 | 24,122 | -0.93(-1.96%) |
Jun 02, 2021 | 47.69 | 47.81 | 45.36 | 47.54 | 27,267 | +0.62(+1.32%) |